Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1993-11-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $15.35 | $16.77 | 1,565,400 | — | — |
| 2009-12-30 | $15.67 | $17.12 | 3,083,700 | — | — |
| 2009-12-29 | $15.66 | $17.11 | 3,938,400 | — | — |
| 2009-12-28 | $15.85 | $17.32 | 3,091,500 | — | — |
| 2009-12-24 | $16.01 | $17.50 | 769,500 | — | — |
| 2009-12-23 | $15.99 | $17.47 | 3,692,200 | — | — |
| 2009-12-22 | $15.75 | $17.21 | 3,428,400 | — | — |
| 2009-12-21 | $15.60 | $17.05 | 5,153,300 | — | — |
| 2009-12-18 | $15.77 | $17.23 | 9,430,200 | — | — |
| 2009-12-17 | $15.69 | $17.15 | 4,965,500 | — | — |
| 2009-12-16 | $15.78 | $17.24 | 5,708,800 | — | — |
| 2009-12-15 | $15.17 | $16.58 | 4,736,900 | — | — |
| 2009-12-14 | $15.26 | $16.68 | 4,079,800 | — | — |
| 2009-12-11 | $15.19 | $16.60 | 3,856,200 | — | — |
| 2009-12-10 | $15.17 | $16.52 | 6,660,700 | — | — |
| 2009-12-09 | $14.49 | $15.78 | 4,846,500 | — | — |
| 2009-12-08 | $14.29 | $15.57 | 2,337,000 | — | — |
| 2009-12-07 | $14.72 | $16.03 | 5,087,900 | — | — |
| 2009-12-04 | $14.71 | $16.02 | 5,815,200 | — | — |
| 2009-12-03 | $14.99 | $16.33 | 5,558,000 | — | — |
| 2009-12-02 | $15.46 | $16.84 | 5,273,100 | — | — |
| 2009-12-01 | $15.61 | $17.00 | 4,901,700 | — | — |
| 2009-11-30 | $15.39 | $16.76 | 4,610,300 | — | — |
| 2009-11-27 | $15.24 | $16.60 | 2,168,600 | — | — |
| 2009-11-25 | $15.74 | $17.14 | 2,946,500 | — | — |
| 2009-11-24 | $15.30 | $16.67 | 3,242,400 | — | — |
| 2009-11-23 | $15.20 | $16.56 | 3,967,000 | — | — |
| 2009-11-20 | $14.95 | $16.28 | 5,573,000 | — | — |
| 2009-11-19 | $15.27 | $16.63 | 5,174,400 | — | — |
| 2009-11-18 | $15.99 | $17.42 | 4,023,100 | — | — |
| 2009-11-17 | $16.38 | $17.84 | 3,964,000 | — | — |
| 2009-11-16 | $16.52 | $17.99 | 5,217,200 | — | — |
| 2009-11-13 | $15.96 | $17.38 | 4,388,700 | — | — |
| 2009-11-12 | $15.93 | $17.35 | 5,221,800 | — | — |
| 2009-11-11 | $16.63 | $18.11 | 5,462,200 | — | — |
| 2009-11-10 | $16.28 | $17.73 | 3,129,700 | — | — |
| 2009-11-09 | $16.45 | $17.92 | 5,431,600 | — | — |
| 2009-11-06 | $15.78 | $17.19 | 2,953,400 | — | — |
| 2009-11-05 | $16.07 | $17.50 | 4,111,400 | — | — |
| 2009-11-04 | $15.74 | $17.14 | 6,389,300 | — | — |
| 2009-11-03 | $15.85 | $17.26 | 6,151,600 | — | — |
| 2009-11-02 | $15.64 | $17.04 | 5,409,600 | — | — |
| 2009-10-30 | $15.58 | $16.97 | 9,607,200 | — | — |
| 2009-10-29 | $16.74 | $18.23 | 13,367,900 | — | — |
| 2009-10-28 | $15.62 | $17.01 | 7,845,000 | — | — |
| 2009-10-27 | $16.33 | $17.79 | 5,687,800 | — | — |
| 2009-10-26 | $16.30 | $17.75 | 4,886,300 | — | — |
| 2009-10-23 | $17.00 | $18.52 | 3,486,500 | — | — |
| 2009-10-22 | $17.70 | $19.28 | 4,679,700 | — | — |
| 2009-10-21 | $17.40 | $18.95 | 7,242,900 | — | — |
| 2009-10-20 | $17.16 | $18.69 | 3,992,400 | — | — |
| 2009-10-19 | $17.44 | $19.00 | 2,758,800 | — | — |
| 2009-10-16 | $17.19 | $18.72 | 3,647,800 | — | — |
| 2009-10-15 | $17.50 | $19.06 | 8,154,800 | — | — |
| 2009-10-14 | $16.78 | $18.28 | 4,243,600 | — | — |
| 2009-10-13 | $16.66 | $18.15 | 5,805,200 | — | — |
| 2009-10-12 | $16.64 | $18.12 | 6,057,300 | — | — |
| 2009-10-09 | $16.55 | $18.03 | 3,672,600 | — | — |
| 2009-10-08 | $16.60 | $18.08 | 7,317,700 | — | — |
| 2009-10-07 | $15.55 | $16.94 | 3,121,500 | — | — |
| 2009-10-06 | $15.71 | $17.11 | 5,292,800 | — | — |
| 2009-10-05 | $15.11 | $16.46 | 4,779,800 | — | — |
| 2009-10-02 | $14.47 | $15.76 | 4,290,600 | — | — |
| 2009-10-01 | $14.63 | $15.94 | 5,120,600 | — | — |
| 2009-09-30 | $15.10 | $16.45 | 5,654,600 | — | — |
| 2009-09-29 | $14.99 | $16.33 | 4,590,300 | — | — |
| 2009-09-28 | $14.63 | $15.94 | 2,356,900 | — | — |
| 2009-09-25 | $14.16 | $15.42 | 2,328,700 | — | — |
| 2009-09-24 | $14.17 | $15.43 | 3,436,000 | — | — |
| 2009-09-23 | $14.81 | $16.13 | 3,315,600 | — | — |
| 2009-09-22 | $15.09 | $16.44 | 2,962,000 | — | — |
| 2009-09-21 | $14.81 | $16.13 | 4,023,200 | — | — |
| 2009-09-18 | $15.04 | $16.38 | 4,498,100 | — | — |
| 2009-09-17 | $15.31 | $16.68 | 5,150,900 | — | — |
| 2009-09-16 | $15.95 | $17.37 | 7,601,500 | — | — |
| 2009-09-15 | $15.00 | $16.34 | 3,226,800 | — | — |
| 2009-09-14 | $14.78 | $16.10 | 2,075,200 | — | — |
| 2009-09-11 | $14.56 | $15.86 | 4,262,600 | — | — |
| 2009-09-10 | $14.66 | $15.91 | 2,129,700 | — | — |
| 2009-09-09 | $14.41 | $15.64 | 3,676,800 | — | — |
| 2009-09-08 | $14.22 | $15.44 | 5,203,400 | — | — |
| 2009-09-04 | $13.53 | $14.69 | 2,493,800 | — | — |
| 2009-09-03 | $13.14 | $14.26 | 2,200,100 | — | — |
| 2009-09-02 | $12.89 | $13.99 | 2,538,500 | — | — |
| 2009-09-01 | $13.17 | $14.30 | 5,494,100 | — | — |
| 2009-08-31 | $13.29 | $14.43 | 5,173,500 | — | — |
| 2009-08-28 | $13.72 | $14.89 | 3,951,600 | — | — |
| 2009-08-27 | $13.65 | $14.82 | 5,802,800 | — | — |
| 2009-08-26 | $13.98 | $15.18 | 4,865,700 | — | — |
| 2009-08-25 | $14.43 | $15.66 | 3,244,200 | — | — |
| 2009-08-24 | $14.93 | $16.21 | 3,739,900 | — | — |
| 2009-08-21 | $14.68 | $15.94 | 3,602,500 | — | — |
| 2009-08-20 | $14.07 | $15.27 | 3,379,400 | — | — |
| 2009-08-19 | $14.00 | $15.20 | 3,414,100 | — | — |
| 2009-08-18 | $13.84 | $15.02 | 3,398,400 | — | — |
| 2009-08-17 | $13.38 | $14.52 | 3,581,000 | — | — |
| 2009-08-14 | $14.09 | $15.29 | 3,661,700 | — | — |
| 2009-08-13 | $14.56 | $15.81 | 4,022,800 | — | — |
| 2009-08-12 | $14.12 | $15.33 | 3,362,800 | — | — |
| 2009-08-11 | $13.77 | $14.95 | 2,428,700 | — | — |
| 2009-08-10 | $14.26 | $15.48 | 2,672,300 | — | — |
| 2009-08-07 | $14.41 | $15.64 | 3,584,500 | — | — |
| 2009-08-06 | $14.09 | $15.29 | 3,839,700 | — | — |
| 2009-08-05 | $14.32 | $15.54 | 5,797,300 | — | — |
| 2009-08-04 | $14.32 | $15.54 | 4,665,200 | — | — |
| 2009-08-03 | $14.32 | $15.54 | 6,280,200 | — | — |
| 2009-07-31 | $13.81 | $14.99 | 6,369,400 | — | — |
| 2009-07-30 | $14.17 | $15.38 | 6,139,900 | — | — |
| 2009-07-29 | $14.23 | $15.45 | 5,917,500 | — | — |
| 2009-07-28 | $14.60 | $15.85 | 4,277,700 | — | — |
| 2009-07-27 | $14.89 | $16.16 | 3,389,600 | — | — |
| 2009-07-24 | $14.87 | $16.14 | 3,433,400 | — | — |
| 2009-07-23 | $14.87 | $16.14 | 7,421,800 | — | — |
| 2009-07-22 | $14.00 | $15.20 | 5,602,000 | — | — |
| 2009-07-21 | $14.22 | $15.44 | 7,329,100 | — | — |
| 2009-07-20 | $14.48 | $15.72 | 5,913,000 | — | — |
| 2009-07-17 | $14.28 | $15.50 | 3,906,000 | — | — |
| 2009-07-16 | $14.14 | $15.35 | 4,529,300 | — | — |
| 2009-07-15 | $13.71 | $14.88 | 6,549,300 | — | — |
| 2009-07-14 | $13.35 | $14.49 | 4,421,400 | — | — |
| 2009-07-13 | $13.10 | $14.22 | 8,691,300 | — | — |
| 2009-07-10 | $12.47 | $13.54 | 5,012,900 | — | — |
| 2009-07-09 | $12.28 | $13.33 | 5,998,600 | — | — |
| 2009-07-08 | $12.00 | $13.03 | 8,187,000 | — | — |
| 2009-07-07 | $11.63 | $12.62 | 5,626,300 | — | — |
| 2009-07-06 | $12.11 | $13.15 | 5,610,700 | — | — |
| 2009-07-02 | $12.15 | $13.19 | 4,095,300 | — | — |
| 2009-07-01 | $12.78 | $13.87 | 6,277,700 | — | — |
| 2009-06-30 | $12.86 | $13.96 | 5,493,500 | — | — |
| 2009-06-29 | $12.86 | $13.96 | 7,478,900 | — | — |
| 2009-06-26 | $12.71 | $13.80 | 14,235,400 | — | — |
| 2009-06-25 | $12.37 | $13.43 | 5,669,900 | — | — |
| 2009-06-24 | $12.19 | $13.23 | 5,350,700 | — | — |
| 2009-06-23 | $11.84 | $12.85 | 4,090,200 | — | — |
| 2009-06-22 | $11.52 | $12.51 | 4,832,900 | — | — |
| 2009-06-19 | $12.49 | $13.56 | 4,049,800 | — | — |
| 2009-06-18 | $12.54 | $13.61 | 3,555,200 | — | — |
| 2009-06-17 | $12.61 | $13.69 | 7,397,200 | — | — |
| 2009-06-16 | $13.26 | $14.39 | 5,239,700 | — | — |
| 2009-06-15 | $13.85 | $15.03 | 3,655,300 | — | — |
| 2009-06-12 | $14.29 | $15.51 | 2,610,000 | — | — |
| 2009-06-11 | $14.84 | $16.11 | 4,322,200 | — | — |
| 2009-06-10 | $14.60 | $15.79 | 4,846,700 | — | — |
| 2009-06-09 | $14.39 | $15.57 | 3,696,300 | — | — |
| 2009-06-08 | $13.93 | $15.07 | 3,169,300 | — | — |
| 2009-06-05 | $14.16 | $15.32 | 5,134,500 | — | — |
| 2009-06-04 | $14.59 | $15.78 | 5,160,800 | — | — |
| 2009-06-03 | $14.06 | $15.21 | 3,983,500 | — | — |
| 2009-06-02 | $15.14 | $16.38 | 4,077,200 | — | — |
| 2009-06-01 | $15.23 | $16.48 | 5,236,300 | — | — |
| 2009-05-29 | $14.34 | $15.51 | 6,803,000 | — | — |
| 2009-05-28 | $13.91 | $15.05 | 6,178,800 | — | — |
| 2009-05-27 | $13.18 | $14.26 | 4,905,500 | — | — |
| 2009-05-26 | $13.56 | $14.67 | 4,325,200 | — | — |
| 2009-05-22 | $12.96 | $14.02 | 3,645,400 | — | — |
| 2009-05-21 | $12.73 | $13.77 | 4,217,700 | — | — |
| 2009-05-20 | $13.36 | $14.45 | 6,644,600 | — | — |
| 2009-05-19 | $13.11 | $14.18 | 5,857,100 | — | — |
| 2009-05-18 | $13.14 | $14.21 | 7,353,200 | — | — |
| 2009-05-15 | $12.16 | $13.15 | 7,386,900 | — | — |
| 2009-05-14 | $13.10 | $14.17 | 5,870,000 | — | — |
| 2009-05-13 | $13.15 | $14.23 | 7,690,900 | — | — |
| 2009-05-12 | $14.22 | $15.38 | 4,199,800 | — | — |
| 2009-05-11 | $14.27 | $15.44 | 3,184,800 | — | — |
| 2009-05-08 | $15.08 | $16.31 | 5,080,500 | — | — |
| 2009-05-07 | $14.24 | $15.40 | 5,900,200 | — | — |
| 2009-05-06 | $15.05 | $16.28 | 6,582,200 | — | — |
| 2009-05-05 | $14.29 | $15.46 | 5,539,200 | — | — |
| 2009-05-04 | $14.11 | $15.26 | 4,279,600 | — | — |
| 2009-05-01 | $13.27 | $14.36 | 5,849,300 | — | — |
| 2009-04-30 | $12.71 | $13.75 | 7,487,600 | — | — |
| 2009-04-29 | $13.69 | $14.81 | 7,411,100 | — | — |
| 2009-04-28 | $13.17 | $14.25 | 5,153,100 | — | — |
| 2009-04-27 | $13.34 | $14.43 | 4,890,500 | — | — |
| 2009-04-24 | $14.00 | $15.15 | 5,279,800 | — | — |
| 2009-04-23 | $13.50 | $14.60 | 5,721,300 | — | — |
| 2009-04-22 | $13.50 | $14.60 | 8,172,100 | — | — |
| 2009-04-21 | $13.21 | $14.29 | 6,456,500 | — | — |
| 2009-04-20 | $11.95 | $12.93 | 5,484,700 | — | — |
| 2009-04-17 | $13.19 | $14.27 | 6,883,100 | — | — |
| 2009-04-16 | $13.13 | $14.20 | 7,845,300 | — | — |
| 2009-04-15 | $12.14 | $13.13 | 6,508,700 | — | — |
| 2009-04-14 | $11.95 | $12.93 | 7,100,500 | — | — |
| 2009-04-13 | $11.76 | $12.72 | 4,457,800 | — | — |
| 2009-04-09 | $11.88 | $12.85 | 6,281,000 | — | — |
| 2009-04-08 | $11.01 | $11.91 | 8,383,100 | — | — |
| 2009-04-07 | $10.31 | $11.15 | 4,826,200 | — | — |
| 2009-04-06 | $10.38 | $11.23 | 4,411,400 | — | — |
| 2009-04-03 | $10.90 | $11.79 | 7,393,300 | — | — |
| 2009-04-02 | $10.04 | $10.86 | 4,647,900 | — | — |
| 2009-04-01 | $9.19 | $9.94 | 5,498,800 | — | — |
| 2009-03-31 | $8.96 | $9.69 | 4,563,400 | — | — |
| 2009-03-30 | $9.18 | $9.93 | 4,476,500 | — | — |
| 2009-03-27 | $9.68 | $10.47 | 5,229,100 | — | — |
| 2009-03-26 | $10.44 | $11.29 | 5,254,700 | — | — |
| 2009-03-25 | $10.07 | $10.89 | 5,862,000 | — | — |
| 2009-03-24 | $10.38 | $11.23 | 5,642,000 | — | — |
| 2009-03-23 | $10.94 | $11.83 | 6,467,700 | — | — |
| 2009-03-20 | $9.99 | $10.81 | 5,247,500 | — | — |
| 2009-03-19 | $10.79 | $11.67 | 7,953,200 | — | — |
| 2009-03-18 | $10.06 | $10.88 | 7,703,100 | — | — |
| 2009-03-17 | $9.62 | $10.41 | 4,371,200 | — | — |
| 2009-03-16 | $9.12 | $9.87 | 6,909,100 | — | — |
| 2009-03-13 | $8.72 | $9.43 | 3,663,800 | — | — |
| 2009-03-12 | $9.05 | $9.79 | 5,233,200 | — | — |
| 2009-03-11 | $8.67 | $9.38 | 3,706,000 | — | — |
| 2009-03-10 | $8.59 | $9.29 | 6,619,400 | — | — |
| 2009-03-09 | $8.06 | $8.67 | 4,331,700 | — | — |
| 2009-03-06 | $7.80 | $8.39 | 5,526,600 | — | — |
| 2009-03-05 | $7.85 | $8.44 | 5,306,100 | — | — |
| 2009-03-04 | $8.25 | $8.87 | 9,086,700 | — | — |
| 2009-03-03 | $7.66 | $8.24 | 10,406,900 | — | — |
| 2009-03-02 | $7.74 | $8.32 | 8,202,300 | — | — |
| 2009-02-27 | $8.59 | $9.24 | 7,178,000 | — | — |
| 2009-02-26 | $8.63 | $9.28 | 6,694,500 | — | — |
| 2009-02-25 | $8.55 | $9.19 | 6,244,600 | — | — |
| 2009-02-24 | $8.55 | $9.19 | 7,642,200 | — | — |
| 2009-02-23 | $8.07 | $8.68 | 5,728,800 | — | — |
| 2009-02-20 | $8.64 | $9.29 | 8,218,400 | — | — |
| 2009-02-19 | $8.68 | $9.33 | 5,281,500 | — | — |
| 2009-02-18 | $8.59 | $9.24 | 8,369,700 | — | — |
| 2009-02-17 | $8.89 | $9.56 | 7,103,900 | — | — |
| 2009-02-13 | $9.52 | $10.23 | 8,770,400 | — | — |
| 2009-02-12 | $9.30 | $10.00 | 12,571,400 | — | — |
| 2009-02-11 | $9.92 | $10.66 | 7,551,800 | — | — |
| 2009-02-10 | $9.73 | $10.46 | 8,194,900 | — | — |
| 2009-02-09 | $10.37 | $11.15 | 7,208,300 | — | — |
| 2009-02-06 | $9.96 | $10.71 | 4,471,600 | — | — |
| 2009-02-05 | $9.55 | $10.27 | 5,290,400 | — | — |
| 2009-02-04 | $9.15 | $9.84 | 7,841,000 | — | — |
| 2009-02-03 | $9.33 | $10.03 | 5,848,600 | — | — |
| 2009-02-02 | $9.25 | $9.94 | 4,580,200 | — | — |
| 2009-01-30 | $9.56 | $10.28 | 4,351,700 | — | — |
| 2009-01-29 | $9.96 | $10.71 | 4,354,900 | — | — |
| 2009-01-28 | $10.57 | $11.36 | 4,125,800 | — | — |
| 2009-01-27 | $10.28 | $11.05 | 4,437,100 | — | — |
| 2009-01-26 | $10.32 | $11.09 | 4,172,200 | — | — |
| 2009-01-23 | $10.15 | $10.91 | 5,693,000 | — | — |
| 2009-01-22 | $9.56 | $10.28 | 6,238,200 | — | — |
| 2009-01-21 | $10.45 | $11.23 | 7,422,900 | — | — |
| 2009-01-20 | $9.37 | $10.07 | 8,392,300 | — | — |
| 2009-01-16 | $10.15 | $10.91 | 7,195,300 | — | — |
| 2009-01-15 | $10.33 | $11.11 | 8,182,900 | — | — |
| 2009-01-14 | $10.21 | $10.98 | 6,080,800 | — | — |
| 2009-01-13 | $11.13 | $11.97 | 4,720,700 | — | — |
| 2009-01-12 | $10.88 | $11.70 | 5,586,000 | — | — |
| 2009-01-09 | $11.75 | $12.63 | 3,444,100 | — | — |
| 2009-01-08 | $12.65 | $13.60 | 4,544,100 | — | — |
| 2009-01-07 | $12.29 | $13.21 | 4,892,100 | — | — |
| 2009-01-06 | $12.72 | $13.68 | 5,838,400 | — | — |
| 2009-01-05 | $12.91 | $13.88 | 5,926,400 | — | — |
| 2009-01-02 | $12.58 | $13.52 | 4,732,600 | — | — |